COFCO Biotechnology Co., Ltd. (SHE:000930)
China · Delayed Price · Currency is CNY 4.660
-0.050 (-1.06%)
Aug 14, 2026, 3:04 PM CST
COFCO Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.71 | 4.72 | 4.61 | 4.66 | 4.66 | -1.06% | 13,807,201 |
| Aug 13, 2026 | 4.80 | 4.80 | 4.67 | 4.71 | 4.71 | -1.67% | 16,850,100 |
| Aug 12, 2026 | 4.76 | 4.81 | 4.71 | 4.79 | 4.79 | 0.42% | 13,572,001 |
| Aug 11, 2026 | 4.79 | 4.80 | 4.72 | 4.77 | 4.77 | -0.42% | 12,909,308 |
| Aug 10, 2026 | 4.71 | 4.82 | 4.69 | 4.79 | 4.79 | 1.70% | 20,015,110 |
| Aug 7, 2026 | 4.75 | 4.76 | 4.64 | 4.71 | 4.71 | -0.63% | 13,375,120 |
| Aug 6, 2026 | 4.75 | 4.80 | 4.65 | 4.74 | 4.74 | -0.21% | 19,689,069 |
| Aug 5, 2026 | 4.76 | 4.78 | 4.70 | 4.75 | 4.75 | -0.63% | 13,351,700 |
| Aug 4, 2026 | 4.86 | 4.86 | 4.77 | 4.78 | 4.78 | -1.24% | 13,387,310 |
| Aug 3, 2026 | 4.71 | 4.85 | 4.71 | 4.84 | 4.84 | 2.11% | 15,520,920 |
| Jul 31, 2026 | 4.66 | 4.76 | 4.66 | 4.74 | 4.74 | - | 17,193,348 |
| Jul 30, 2026 | 4.64 | 4.76 | 4.63 | 4.74 | 4.74 | 1.72% | 19,516,746 |
| Jul 29, 2026 | 4.53 | 4.68 | 4.51 | 4.66 | 4.66 | 2.87% | 21,457,913 |
| Jul 28, 2026 | 4.51 | 4.55 | 4.47 | 4.53 | 4.53 | - | 12,495,970 |
| Jul 27, 2026 | 4.47 | 4.56 | 4.45 | 4.53 | 4.53 | 1.12% | 14,022,084 |
| Jul 24, 2026 | 4.65 | 4.68 | 4.47 | 4.48 | 4.48 | -3.66% | 17,173,040 |
| Jul 23, 2026 | 4.54 | 4.67 | 4.51 | 4.65 | 4.65 | 1.75% | 16,078,100 |
| Jul 22, 2026 | 4.52 | 4.58 | 4.45 | 4.57 | 4.57 | 0.66% | 19,997,600 |
| Jul 21, 2026 | 4.56 | 4.66 | 4.51 | 4.54 | 4.54 | -1.52% | 26,057,450 |
| Jul 20, 2026 | 4.54 | 4.68 | 4.53 | 4.61 | 4.61 | 1.77% | 23,341,001 |
| Jul 17, 2026 | 4.66 | 4.73 | 4.52 | 4.53 | 4.53 | -2.79% | 21,349,500 |
| Jul 16, 2026 | 4.64 | 4.69 | 4.56 | 4.66 | 4.66 | 0.43% | 18,786,830 |
| Jul 15, 2026 | 4.57 | 4.68 | 4.51 | 4.67 | 4.64 | 1.74% | 18,171,277 |
| Jul 14, 2026 | 4.49 | 4.64 | 4.47 | 4.59 | 4.56 | 2.23% | 23,838,059 |
| Jul 13, 2026 | 4.47 | 4.52 | 4.43 | 4.49 | 4.46 | 0.45% | 19,519,800 |
| Jul 10, 2026 | 4.37 | 4.53 | 4.30 | 4.47 | 4.44 | 2.29% | 17,446,329 |
| Jul 9, 2026 | 4.38 | 4.44 | 4.34 | 4.37 | 4.34 | -1.13% | 13,173,600 |
| Jul 8, 2026 | 4.38 | 4.46 | 4.34 | 4.42 | 4.39 | 0.68% | 12,366,300 |
| Jul 7, 2026 | 4.50 | 4.50 | 4.36 | 4.39 | 4.36 | -2.44% | 13,391,400 |
| Jul 6, 2026 | 4.46 | 4.52 | 4.43 | 4.50 | 4.47 | 0.90% | 14,093,700 |
| Jul 3, 2026 | 4.45 | 4.50 | 4.38 | 4.46 | 4.43 | - | 15,811,100 |
| Jul 2, 2026 | 4.36 | 4.48 | 4.34 | 4.46 | 4.43 | 2.06% | 25,774,752 |
| Jul 1, 2026 | 4.26 | 4.42 | 4.25 | 4.37 | 4.34 | 2.82% | 26,013,938 |
| Jun 30, 2026 | 4.34 | 4.36 | 4.24 | 4.25 | 4.22 | -2.52% | 22,451,446 |
| Jun 29, 2026 | 4.41 | 4.43 | 4.29 | 4.36 | 4.33 | -1.58% | 24,810,007 |
| Jun 26, 2026 | 4.52 | 4.55 | 4.42 | 4.43 | 4.40 | -2.21% | 20,888,972 |
| Jun 25, 2026 | 4.60 | 4.62 | 4.48 | 4.53 | 4.50 | -1.52% | 13,611,861 |
| Jun 24, 2026 | 4.73 | 4.74 | 4.59 | 4.60 | 4.57 | -2.34% | 13,574,095 |
| Jun 23, 2026 | 4.71 | 4.80 | 4.68 | 4.71 | 4.68 | -0.21% | 16,311,758 |
| Jun 22, 2026 | 4.66 | 4.75 | 4.54 | 4.72 | 4.69 | 1.07% | 19,245,373 |
| Jun 18, 2026 | 4.73 | 4.73 | 4.63 | 4.67 | 4.64 | -1.27% | 11,941,490 |
| Jun 17, 2026 | 4.87 | 4.87 | 4.70 | 4.73 | 4.70 | -2.87% | 15,969,680 |
| Jun 16, 2026 | 4.92 | 4.93 | 4.84 | 4.87 | 4.84 | -1.22% | 11,654,010 |
| Jun 15, 2026 | 4.96 | 5.01 | 4.89 | 4.93 | 4.90 | -0.20% | 13,109,200 |
| Jun 12, 2026 | 4.90 | 4.98 | 4.81 | 4.94 | 4.91 | 1.86% | 16,778,230 |
| Jun 11, 2026 | 4.84 | 4.90 | 4.78 | 4.85 | 4.82 | - | 12,591,800 |
| Jun 10, 2026 | 4.82 | 4.87 | 4.79 | 4.85 | 4.82 | 0.41% | 13,004,390 |
| Jun 9, 2026 | 4.92 | 4.94 | 4.82 | 4.83 | 4.80 | -1.83% | 13,845,092 |
| Jun 8, 2026 | 5.02 | 5.06 | 4.87 | 4.92 | 4.89 | -2.57% | 17,879,961 |
| Jun 5, 2026 | 5.00 | 5.12 | 5.00 | 5.05 | 5.02 | 0.40% | 13,699,560 |